Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | USD | 4,270 | 4,290 | 4,230 | 4,270 | 4,270 | +10 (+0.23%) | 474,700 |
25 Dec 2003 | USD | 4,230 | 4,280 | 4,220 | 4,260 | 4,260 | 0.0 (0.0%) | 383,400 |
24 Dec 2003 | USD | 4,250 | 4,260 | 4,210 | 4,260 | 4,260 | -40 (-0.93%) | 1,059,000 |
23 Dec 2003 | USD | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | 0.0 (0.0%) | 0 |
22 Dec 2003 | USD | 4,220 | 4,330 | 4,210 | 4,300 | 4,300 | +110 (+2.63%) | 1,545,400 |
19 Dec 2003 | USD | 4,150 | 4,220 | 4,140 | 4,190 | 4,190 | +90 (+2.20%) | 1,603,700 |
18 Dec 2003 | USD | 4,100 | 4,120 | 4,040 | 4,100 | 4,100 | +10 (+0.24%) | 1,150,500 |
17 Dec 2003 | USD | 4,140 | 4,150 | 4,030 | 4,090 | 4,090 | -30 (-0.73%) | 884,100 |
16 Dec 2003 | USD | 4,060 | 4,160 | 4,040 | 4,120 | 4,120 | -40 (-0.96%) | 1,467,800 |
15 Dec 2003 | USD | 4,110 | 4,170 | 4,100 | 4,160 | 4,160 | +110 (+2.72%) | 1,210,400 |
12 Dec 2003 | USD | 4,010 | 4,060 | 3,970 | 4,050 | 4,050 | +140 (+3.58%) | 2,891,600 |
11 Dec 2003 | USD | 3,870 | 3,950 | 3,860 | 3,910 | 3,910 | +90 (+2.36%) | 866,100 |
10 Dec 2003 | USD | 3,870 | 3,890 | 3,790 | 3,820 | 3,820 | -90 (-2.30%) | 945,400 |
9 Dec 2003 | USD | 3,880 | 3,930 | 3,850 | 3,910 | 3,910 | -10 (-0.26%) | 836,700 |
8 Dec 2003 | USD | 4,000 | 4,010 | 3,870 | 3,920 | 3,920 | -140 (-3.45%) | 1,286,900 |
5 Dec 2003 | USD | 4,100 | 4,100 | 4,050 | 4,060 | 4,060 | -30 (-0.73%) | 673,700 |
4 Dec 2003 | USD | 4,060 | 4,100 | 4,050 | 4,090 | 4,090 | +70 (+1.74%) | 955,800 |
3 Dec 2003 | USD | 4,100 | 4,100 | 4,020 | 4,020 | 4,020 | -90 (-2.19%) | 1,151,100 |
2 Dec 2003 | USD | 4,150 | 4,170 | 4,050 | 4,110 | 4,110 | -10 (-0.24%) | 847,000 |
1 Dec 2003 | USD | 4,000 | 4,170 | 3,940 | 4,120 | 4,120 | +80 (+1.98%) | 1,247,400 |
28 Nov 2003 | USD | 4,000 | 4,060 | 4,000 | 4,040 | 4,040 | +40 (+1%) | 685,000 |
27 Nov 2003 | USD | 4,060 | 4,060 | 4,000 | 4,000 | 4,000 | -20 (-0.50%) | 576,400 |
26 Nov 2003 | USD | 4,010 | 4,060 | 3,990 | 4,020 | 4,020 | +20 (+0.50%) | 928,300 |
25 Nov 2003 | USD | 4,110 | 4,110 | 3,970 | 4,000 | 4,000 | +40 (+1.01%) | 1,434,700 |
24 Nov 2003 | USD | 3,960 | 3,960 | 3,960 | 3,960 | 3,960 | 0.0 (0.0%) | 0 |
21 Nov 2003 | USD | 3,900 | 4,000 | 3,890 | 3,960 | 3,960 | +10 (+0.25%) | 1,212,000 |
20 Nov 2003 | USD | 3,900 | 3,980 | 3,860 | 3,950 | 3,950 | +120 (+3.13%) | 1,364,600 |
19 Nov 2003 | USD | 3,840 | 3,910 | 3,800 | 3,830 | 3,830 | -100 (-2.54%) | 1,381,300 |
18 Nov 2003 | USD | 3,880 | 3,960 | 3,740 | 3,930 | 3,930 | -40 (-1.01%) | 2,963,400 |
17 Nov 2003 | USD | 4,080 | 4,100 | 3,940 | 3,970 | 3,970 | -160 (-3.87%) | 1,131,300 |